Shenzhen Kingsun Science Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.770	12.640	11.770	12.430	12.406	33,311,050
2025-07-24	11.730	11.870	11.720	11.800	11.778	11,821,802
2025-07-23	11.660	12.060	11.530	11.920	11.897	17,607,744
2025-07-22	12.000	12.020	11.660	11.740	11.718	15,738,650
2025-07-21	11.920	12.220	11.820	12.030	12.007	20,173,218
2025-07-18	11.630	12.240	11.630	12.080	12.057	31,409,653
2025-07-17	11.480	11.750	11.430	11.730	11.708	18,291,259
2025-07-16	11.520	11.660	11.420	11.580	11.558	13,373,594
2025-07-15	11.680	11.770	11.360	11.540	11.518	17,260,061
2025-07-14	11.710	11.810	11.510	11.770	11.748	20,117,904
2025-07-11	11.750	12.030	11.700	11.870	11.847	42,838,896
2025-07-10	11.550	13.560	11.410	12.300	12.277	58,089,442
2025-07-09	11.150	11.460	11.130	11.300	11.279	13,142,700
2025-07-08	11.050	11.200	10.960	11.130	11.109	6,789,650
2025-07-07	10.750	11.120	10.750	11.050	11.029	6,439,950
2025-07-04	10.920	10.990	10.700	10.850	10.829	5,026,750
2025-07-03	10.870	10.990	10.850	10.920	10.899	3,966,600
2025-07-02	11.010	11.020	10.710	10.870	10.849	6,652,250
2025-07-01	11.090	11.400	10.900	11.040	11.019	10,621,055
2025-06-30	10.980	11.070	10.900	11.010	10.989	5,623,300
2025-06-27	10.940	11.060	10.880	10.910	10.889	5,072,950
2025-06-26	10.950	11.060	10.900	10.940	10.919	5,970,700
2025-06-25	10.930	11.000	10.810	10.980	10.959	5,396,185
2025-06-24	10.680	10.940	10.680	10.930	10.909	5,484,700
2025-06-23	10.270	10.670	10.250	10.660	10.640	4,264,438
2025-06-20	10.520	10.610	10.330	10.400	10.380	3,794,199
2025-06-19	10.810	10.890	10.460	10.520	10.500	4,403,253
2025-06-18	10.740	10.810	10.650	10.780	10.760	3,820,340
2025-06-17	10.950	10.980	10.700	10.810	10.789	4,854,935
2025-06-16	10.630	10.990	10.630	10.990	10.969	6,204,403
2025-06-13	10.970	10.970	10.660	10.720	10.700	5,403,750
2025-06-12	10.830	11.070	10.660	10.930	10.909	7,337,655
2025-06-11	10.730	11.020	10.710	10.860	10.839	6,663,200
2025-06-10	10.850	10.860	10.520	10.690	10.670	5,025,903
2025-06-09	10.720	10.820	10.670	10.800	10.779	3,912,885
2025-06-06	10.730	10.730	10.600	10.680	10.660	3,531,200
2025-06-05	10.630	10.770	10.550	10.740	10.720	4,959,800
2025-06-04	10.580	10.670	10.480	10.610	10.590	3,423,298
2025-06-03	10.310	10.640	10.280	10.520	10.500	4,145,450
2025-05-30	10.680	10.710	10.360	10.410	10.346	4,398,750
2025-05-29	10.360	10.730	10.320	10.680	10.614	6,425,800
2025-05-28	10.460	10.600	10.290	10.350	10.286	3,289,800
2025-05-27	10.530	10.530	10.400	10.500	10.435	2,931,900
2025-05-26	10.210	10.730	10.210	10.550	10.485	5,452,283
2025-05-23	10.500	10.500	10.200	10.200	10.137	3,977,700
2025-05-22	10.460	10.690	10.380	10.440	10.376	3,770,050
2025-05-21	10.700	10.700	10.470	10.590	10.525	3,369,800
2025-05-20	10.570	10.750	10.510	10.690	10.624	4,210,500
2025-05-19	10.420	10.640	10.320	10.610	10.545	4,645,100
2025-05-16	10.370	10.500	10.300	10.430	10.366	4,131,200
2025-05-15	10.590	10.630	10.350	10.370	10.306	4,773,100
2025-05-14	10.500	10.680	10.450	10.570	10.505	8,028,879
2025-05-13	10.790	10.960	10.620	10.690	10.624	8,159,638
2025-05-12	10.650	10.700	10.530	10.690	10.624	4,112,235
2025-05-09	10.690	10.760	10.510	10.520	10.455	4,781,650
2025-05-08	10.520	10.770	10.480	10.740	10.674	5,954,750
2025-05-07	10.870	10.900	10.460	10.550	10.485	6,605,600
2025-05-06	10.450	10.700	10.370	10.680	10.614	7,057,335
2025-04-30	10.190	10.350	10.100	10.310	10.246	6,618,000
2025-04-29	9.880	10.200	9.750	10.080	10.018	6,246,650

← NewerPage 6 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0250 CNY
2025-06-03	0.0450 CNY
2024-05-10	0.0502 CNY
2023-05-16	0.0400 CNY
2022-05-17	0.0200 CNY
2021-06-01	0.0550 CNY
2020-05-29	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.